NYSE - Delayed Quote USD

Walmart Inc. (WMT)

60.14 +0.61 (+1.02%)
At close: April 22 at 4:00 PM EDT
60.24 +0.10 (+0.17%)
Pre-Market: 8:20 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 7, 2021 46.77 46.92 46.55 46.60 44.52 20,361,600
Apr 6, 2021 46.37 46.98 46.17 46.70 44.61 31,044,600
Apr 5, 2021 45.57 46.72 45.40 46.48 44.40 40,043,100
Apr 1, 2021 45.31 45.63 45.11 45.21 43.19 25,595,100
Mar 31, 2021 45.18 45.62 44.99 45.28 43.25 24,546,000
Mar 30, 2021 45.44 45.86 45.16 45.25 43.22 27,230,100
Mar 29, 2021 45.00 45.67 44.87 45.56 43.52 30,146,400
Mar 26, 2021 44.67 45.07 44.47 45.04 43.03 28,653,600
Mar 25, 2021 44.42 44.84 44.29 44.67 42.67 28,125,900
Mar 24, 2021 44.81 44.81 44.35 44.37 42.39 23,547,300
Mar 23, 2021 43.90 44.77 43.88 44.65 42.65 29,154,900
Mar 22, 2021 43.67 44.15 43.66 44.12 42.15 24,654,000
Mar 19, 2021 43.38 44.17 43.30 43.91 41.95 57,703,500
Mar 18, 2021 0.18 Dividend
Mar 18, 2021 43.72 43.98 43.31 43.34 41.40 29,815,500
Mar 17, 2021 44.17 44.38 43.99 44.09 41.95 24,156,300
Mar 16, 2021 44.27 44.76 44.27 44.46 42.30 19,881,000
Mar 15, 2021 44.91 44.92 44.27 44.48 42.31 25,071,900
Mar 12, 2021 44.17 44.84 44.03 44.71 42.53 28,437,600
Mar 11, 2021 44.45 44.50 43.84 44.04 41.90 35,489,700
Mar 10, 2021 42.95 44.35 42.82 44.06 41.91 44,929,200
Mar 9, 2021 42.93 43.29 42.77 42.96 40.87 31,988,700
Mar 8, 2021 43.11 43.28 42.60 42.63 40.55 40,988,400
Mar 5, 2021 42.28 43.25 42.25 43.04 40.94 34,073,700
Mar 4, 2021 42.62 43.19 42.09 42.51 40.44 45,348,000
Mar 3, 2021 43.17 43.31 42.52 42.53 40.46 41,837,400
Mar 2, 2021 43.84 44.25 43.34 43.37 41.26 29,230,800
Mar 1, 2021 43.86 44.19 43.71 43.79 41.66 34,634,400
Feb 26, 2021 43.83 43.94 43.29 43.31 41.20 42,470,700
Feb 25, 2021 44.37 44.67 43.83 43.98 41.84 33,324,600
Feb 24, 2021 45.29 45.39 44.35 44.40 42.24 46,565,700
Feb 23, 2021 45.70 45.80 45.02 45.16 42.96 31,300,200
Feb 22, 2021 45.91 46.11 45.42 45.90 43.66 32,106,600
Feb 19, 2021 45.93 46.47 45.89 46.11 43.87 36,606,000
Feb 18, 2021 46.33 46.90 45.83 45.89 43.65 96,927,300
Feb 17, 2021 48.22 49.17 48.17 49.07 46.68 25,571,100
Feb 16, 2021 48.65 48.80 48.31 48.55 46.19 27,891,000
Feb 12, 2021 48.05 48.20 47.89 48.16 45.81 13,423,500
Feb 11, 2021 48.05 48.32 47.90 48.01 45.67 12,791,400
Feb 10, 2021 48.61 48.63 47.85 48.04 45.70 18,576,900
Feb 9, 2021 48.19 48.77 48.19 48.61 46.24 15,906,900
Feb 8, 2021 48.27 48.53 48.15 48.34 45.99 15,825,300
Feb 5, 2021 47.82 48.28 47.51 48.12 45.78 20,451,600
Feb 4, 2021 47.26 47.73 47.09 47.51 45.20 17,346,300
Feb 3, 2021 46.89 47.35 46.88 47.07 44.78 14,966,700
Feb 2, 2021 46.59 47.38 46.48 46.92 44.64 27,002,400
Feb 1, 2021 46.97 47.16 46.40 46.42 44.16 25,945,200

Related Tickers

COST Costco Wholesale Corporation
715.46
+0.84%
 
TGT Target Corporation
167.11
-0.71%
 
DG Dollar General Corporation
142.85
-1.36%
 
DLTR Dollar Tree, Inc.
121.69
-0.28%
 
DOL.TO Dollarama Inc.
114.02
+1.08%
 
BJ BJ's Wholesale Club Holdings, Inc.
74.02
+0.38%
 
BIG Big Lots, Inc.
3.6400
-1.62%
 
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.70
+0.67%
 
TBBB BBB Foods Inc.
20.24
+1.71%
 
PSMT PriceSmart, Inc.
80.91
-2.34%